Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | JPY | 2,287.5 | 2,298 | 2,268.5 | 2,285.5 | 2,285.5 | +4.5 (+0.20%) | 292,300 |
28 Dec 2023 | JPY | 2,280 | 2,290.5 | 2,267.5 | 2,281 | 2,281 | -16.5 (-0.72%) | 248,400 |
27 Dec 2023 | JPY | 2,275.5 | 2,304.5 | 2,270.5 | 2,297.5 | 2,297.5 | +14.5 (+0.64%) | 419,600 |
26 Dec 2023 | JPY | 2,292.5 | 2,292.5 | 2,267 | 2,283 | 2,283 | +7 (+0.31%) | 339,400 |
25 Dec 2023 | JPY | 2,290.5 | 2,290.5 | 2,262.5 | 2,276 | 2,276 | +4 (+0.18%) | 292,100 |
22 Dec 2023 | JPY | 2,241.5 | 2,275.5 | 2,226 | 2,272 | 2,272 | +48 (+2.16%) | 410,400 |
21 Dec 2023 | JPY | 2,254.5 | 2,259 | 2,223.5 | 2,224 | 2,224 | -34 (-1.51%) | 332,200 |
20 Dec 2023 | JPY | 2,250.5 | 2,271 | 2,239 | 2,258 | 2,258 | +12 (+0.53%) | 455,700 |
19 Dec 2023 | JPY | 2,252 | 2,268 | 2,229.5 | 2,246 | 2,246 | -4 (-0.18%) | 422,800 |
18 Dec 2023 | JPY | 2,233.5 | 2,262 | 2,222 | 2,250 | 2,250 | -16 (-0.71%) | 442,600 |
15 Dec 2023 | JPY | 2,307.5 | 2,310 | 2,264.5 | 2,266 | 2,266 | -39.5 (-1.71%) | 735,900 |
14 Dec 2023 | JPY | 2,310 | 2,319.5 | 2,288 | 2,305.5 | 2,305.5 | -24.5 (-1.05%) | 573,900 |
13 Dec 2023 | JPY | 2,337.5 | 2,347.5 | 2,322 | 2,330 | 2,330 | -36 (-1.52%) | 464,000 |
12 Dec 2023 | JPY | 2,377 | 2,381.5 | 2,353.5 | 2,366 | 2,366 | +7 (+0.30%) | 353,000 |
11 Dec 2023 | JPY | 2,336 | 2,359 | 2,331 | 2,359 | 2,359 | +36.5 (+1.57%) | 334,800 |
8 Dec 2023 | JPY | 2,346 | 2,370 | 2,306.5 | 2,322.5 | 2,322.5 | -14.5 (-0.62%) | 886,100 |
7 Dec 2023 | JPY | 2,355.5 | 2,371 | 2,332.5 | 2,337 | 2,337 | -35.5 (-1.50%) | 475,400 |
6 Dec 2023 | JPY | 2,366 | 2,380 | 2,351.5 | 2,372.5 | 2,372.5 | +22.5 (+0.96%) | 496,000 |
5 Dec 2023 | JPY | 2,360 | 2,374 | 2,342 | 2,350 | 2,350 | -8.5 (-0.36%) | 432,000 |
4 Dec 2023 | JPY | 2,354.5 | 2,368.5 | 2,332.5 | 2,358.5 | 2,358.5 | -30.5 (-1.28%) | 488,400 |
1 Dec 2023 | JPY | 2,359.5 | 2,397 | 2,359.5 | 2,389 | 2,389 | +49 (+2.09%) | 532,900 |
30 Nov 2023 | JPY | 2,316 | 2,340 | 2,307 | 2,340 | 2,340 | 0.0 (0.0%) | 562,100 |
29 Nov 2023 | JPY | 2,315 | 2,341.5 | 2,315 | 2,340 | 2,340 | -11 (-0.47%) | 565,200 |
28 Nov 2023 | JPY | 2,329.5 | 2,352 | 2,319 | 2,351 | 2,351 | +11 (+0.47%) | 413,400 |
27 Nov 2023 | JPY | 2,371 | 2,373.5 | 2,332 | 2,340 | 2,340 | -31.5 (-1.33%) | 373,700 |
24 Nov 2023 | JPY | 2,380.5 | 2,381 | 2,347.5 | 2,371.5 | 2,371.5 | +25.5 (+1.09%) | 348,700 |
22 Nov 2023 | JPY | 2,313 | 2,366.5 | 2,306 | 2,346 | 2,346 | +6 (+0.26%) | 700,100 |
21 Nov 2023 | JPY | 2,324 | 2,348 | 2,295.5 | 2,340 | 2,340 | -1.5 (-0.06%) | 595,700 |
20 Nov 2023 | JPY | 2,373 | 2,396 | 2,335.5 | 2,341.5 | 2,341.5 | -56.5 (-2.36%) | 570,400 |
17 Nov 2023 | JPY | 2,361.5 | 2,406.5 | 2,360 | 2,398 | 2,398 | +50.5 (+2.15%) | 680,700 |